| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2009 | USD | 17.24 | 17.82 | 16.94 | 17.78 | 8.89 | +0.26 (+1.48%) | 783,672 |
| 12 Aug 2009 | USD | 17.57 | 17.85 | 17.47 | 17.52 | 8.76 | -0.1 (-0.57%) | 360,495 |
| 11 Aug 2009 | USD | 17.83 | 17.9 | 17.37 | 17.62 | 8.81 | -0.31 (-1.73%) | 535,398 |
| 10 Aug 2009 | USD | 17.88 | 17.99 | 17.6928 | 17.93 | 8.965 | -0.07 (-0.39%) | 495,940 |
| 7 Aug 2009 | USD | 17.94 | 18.01 | 17.77 | 18 | 9 | +0.27 (+1.52%) | 472,691 |
| 6 Aug 2009 | USD | 17.84 | 17.95 | 17.51 | 17.73 | 8.865 | -0.12 (-0.67%) | 477,575 |
| 5 Aug 2009 | USD | 18 | 18 | 17.68 | 17.85 | 8.925 | -0.15 (-0.83%) | 485,354 |
| 4 Aug 2009 | USD | 17.69 | 18.03 | 17.53 | 18 | 9 | +0.2 (+1.12%) | 449,397 |
| 3 Aug 2009 | USD | 18 | 18.08 | 17.5 | 17.8 | 8.9 | -0.14 (-0.78%) | 570,250 |
| 31 Jul 2009 | USD | 17.47 | 18.03 | 17.27 | 17.94 | 8.97 | +0.38 (+2.16%) | 763,055 |
| 30 Jul 2009 | USD | 17.88 | 18.2 | 17.11 | 17.56 | 8.78 | -0.49 (-2.71%) | 1,349,885 |
| 29 Jul 2009 | USD | 18.02 | 18.36 | 17.84 | 18.05 | 9.025 | 0.0 (0.0%) | 554,973 |
| 28 Jul 2009 | USD | 18.06 | 18.31 | 17.82 | 18.05 | 9.025 | -0.01 (-0.06%) | 480,719 |
| 27 Jul 2009 | USD | 18.16 | 18.2 | 17.84 | 18.06 | 9.03 | -0.13 (-0.71%) | 531,207 |
| 24 Jul 2009 | USD | 17.97 | 18.27 | 17.71 | 18.19 | 9.095 | -0.14 (-0.76%) | 619,811 |
| 23 Jul 2009 | USD | 17.76 | 18.42 | 17.52 | 18.33 | 9.165 | +0.55 (+3.09%) | 886,928 |
| 22 Jul 2009 | USD | 17.68 | 17.96 | 17.48 | 17.78 | 8.89 | +0.1 (+0.57%) | 437,701 |
| 21 Jul 2009 | USD | 17.87 | 18.124 | 17.41 | 17.68 | 8.84 | -0.31 (-1.72%) | 619,901 |
| 20 Jul 2009 | USD | 17 | 18.01 | 16.97 | 17.99 | 8.995 | +1.36 (+8.18%) | 1,530,707 |
| 17 Jul 2009 | USD | 16.56 | 16.7 | 16.31 | 16.63 | 8.315 | +0.12 (+0.73%) | 379,394 |
| 16 Jul 2009 | USD | 16.21 | 16.7 | 16.07 | 16.51 | 8.255 | +0.26 (+1.60%) | 779,755 |
| 15 Jul 2009 | USD | 16.06 | 16.35 | 15.98 | 16.25 | 8.125 | +0.33 (+2.07%) | 563,534 |
| 14 Jul 2009 | USD | 15.6 | 16.02 | 15.6 | 15.92 | 7.96 | +0.31 (+1.99%) | 595,997 |
| 13 Jul 2009 | USD | 15.64 | 15.79 | 15.23 | 15.61 | 7.805 | -0.05 (-0.32%) | 742,181 |
| 10 Jul 2009 | USD | 15.67 | 16 | 15.29 | 15.66 | 7.83 | -0.04 (-0.25%) | 757,759 |
| 9 Jul 2009 | USD | 15.67 | 15.83 | 15.51 | 15.7 | 7.85 | +0.14 (+0.90%) | 473,879 |
| 8 Jul 2009 | USD | 15.88 | 15.88 | 15.34 | 15.56 | 7.78 | -0.21 (-1.33%) | 615,553 |
| 7 Jul 2009 | USD | 15.81 | 15.98 | 15.66 | 15.77 | 7.885 | -0.13 (-0.82%) | 608,066 |
| 6 Jul 2009 | USD | 16.08 | 16.26 | 15.7 | 15.9 | 7.95 | -0.32 (-1.97%) | 530,836 |
| 3 Jul 2009 | USD | 16.22 | 16.22 | 16.22 | 16.22 | 8.11 | 0.0 (0.0%) | 0 |
